Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	35.70	36.05	34.50	34.60	138,093	-0.60(-1.70%)
May 27, 2021	35.50	36.70	35.20	35.20	181,439	-0.60(-1.68%)
May 26, 2021	34.20	35.90	34.10	35.80	165,534	+1.80(+5.29%)
May 25, 2021	34.50	34.80	34.00	34.00	183,706	-0.20(-0.58%)
May 24, 2021	34.80	34.84	33.40	34.20	316,509	-0.50(-1.44%)
May 21, 2021	35.40	35.80	34.50	34.70	117,329	-0.50(-1.42%)
May 20, 2021	34.60	35.87	34.50	35.20	211,332	+0.40(+1.15%)
May 19, 2021	35.30	35.50	34.20	34.80	203,663	-0.90(-2.52%)
May 18, 2021	36.20	36.60	35.30	35.70	204,023	-0.10(-0.28%)
May 17, 2021	36.20	36.80	35.20	35.80	193,135	-0.20(-0.56%)
May 14, 2021	36.40	37.30	35.80	36.00	235,996	-0.20(-0.55%)
May 13, 2021	36.70	37.70	35.50	36.20	247,399	-0.80(-2.16%)
May 12, 2021	36.30	40.10	35.80	37.00	595,461	+0.80(+2.21%)
May 11, 2021	35.40	37.40	34.70	36.20	388,180	-1.20(-3.21%)
May 10, 2021	38.00	38.50	36.70	37.40	238,664	-0.40(-1.06%)
May 07, 2021	36.40	38.70	36.00	37.80	334,748	+0.90(+2.44%)
May 06, 2021	36.40	37.00	35.50	36.90	339,586	+0.30(+0.82%)
May 05, 2021	36.10	37.50	34.60	36.60	378,744	+0.50(+1.39%)
May 04, 2021	37.00	37.10	35.10	36.10	420,290	-1.10(-2.96%)
May 03, 2021	40.00	40.60	36.80	37.20	966,235	-1.80(-4.62%)
Apr 30, 2021	39.50	42.20	38.60	39.00	1,834,780	+0.70(+1.83%)
Apr 29, 2021	43.40	44.60	37.80	38.30	3,931,734	-63.30(-62.30%)
Apr 28, 2021	99.10	103.30	98.20	101.60	283,041	+3.00(+3.04%)
Apr 27, 2021	100.00	103.00	96.90	98.60	57,125	-1.00(-1.00%)
Apr 26, 2021	95.00	100.80	93.60	99.60	128,297	+4.60(+4.84%)
Apr 23, 2021	95.60	97.00	94.40	95.00	93,890	-0.60(-0.63%)
Apr 22, 2021	92.70	97.70	89.80	95.60	94,450	+3.40(+3.69%)
Apr 21, 2021	89.60	92.70	87.05	92.20	68,904	+3.00(+3.36%)
Apr 20, 2021	88.30	91.30	87.00	89.20	50,482	-0.40(-0.45%)
Apr 19, 2021	88.30	91.10	86.95	89.60	66,580	+1.00(+1.13%)
Apr 16, 2021	93.80	93.80	85.80	88.60	107,520	-5.40(-5.74%)
Apr 15, 2021	93.00	95.50	92.00	94.00	48,415	+2.30(+2.51%)
Apr 14, 2021	91.20	95.20	90.00	91.70	69,418	+1.50(+1.66%)
Apr 13, 2021	90.40	91.30	87.50	90.20	89,119	-0.50(-0.55%)
Apr 12, 2021	90.50	93.08	89.00	90.70	68,725	-0.10(-0.11%)
Apr 09, 2021	96.00	96.00	89.80	90.80	123,920	-6.30(-6.49%)
Apr 08, 2021	96.70	100.10	95.90	97.10	78,362	+1.00(+1.04%)
Apr 07, 2021	96.10	100.70	95.80	96.10	74,789	-2.80(-2.83%)
Apr 06, 2021	105.50	106.40	98.40	98.90	75,274	-6.70(-6.34%)
Apr 05, 2021	104.70	108.50	102.35	105.60	75,305	+4.80(+4.76%)
Apr 01, 2021	99.20	103.95	98.80	100.80	74,410	+2.20(+2.23%)
Mar 31, 2021	95.30	102.30	95.30	98.60	70,754	+4.10(+4.34%)
Mar 30, 2021	93.00	98.10	91.00	94.50	43,214	+0.20(+0.21%)
Mar 29, 2021	99.20	101.62	94.10	94.30	68,452	-5.10(-5.13%)
Mar 26, 2021	101.40	102.30	96.10	99.40	69,520	-2.70(-2.64%)
Mar 25, 2021	97.20	103.60	96.00	102.10	131,736	+9.55(+10.32%)
Mar 24, 2021	99.00	100.45	92.30	92.55	106,200	-5.95(-6.04%)
Mar 23, 2021	107.80	107.80	98.00	98.50	90,706	-9.80(-9.05%)
Mar 22, 2021	110.00	111.80	106.90	108.30	42,353	-1.00(-0.91%)
Mar 19, 2021	104.20	111.40	102.10	109.30	255,180	+6.40(+6.22%)
Mar 18, 2021	108.80	112.00	102.70	102.90	90,912	-4.70(-4.37%)
Mar 17, 2021	104.70	108.00	102.70	107.60	75,704	+2.00(+1.89%)
Mar 16, 2021	106.50	108.90	103.60	105.60	48,872	-0.90(-0.85%)
Mar 15, 2021	107.50	108.30	105.40	106.50	52,269	-0.20(-0.19%)
Mar 12, 2021	111.10	112.40	106.50	106.70	55,530	-5.00(-4.48%)
Mar 11, 2021	112.20	114.60	110.30	111.70	64,269	+1.70(+1.55%)
Mar 10, 2021	115.00	115.90	108.30	110.00	64,473	-3.30(-2.91%)
Mar 09, 2021	107.80	115.20	107.80	113.30	45,001	+7.80(+7.39%)
Mar 08, 2021	112.50	113.30	103.80	105.50	81,640	-5.70(-5.13%)
Mar 05, 2021	110.20	113.35	104.45	111.20	120,350	+1.60(+1.46%)
Mar 04, 2021	113.00	118.60	105.90	109.60	135,023	-3.40(-3.01%)
Mar 03, 2021	121.70	124.30	112.90	113.00	85,032	-8.50(-7.00%)
Mar 02, 2021	130.20	131.60	121.50	121.50	67,143	-11.70(-8.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.